시장 데이터를 불러오는 중
전체 종목
Grizzle Growth ETF 과거 주가
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,825 | ₩81,365 | ₩79,589 | ₩80,333 | +0.64% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩77,426 | ₩79,925 | ₩76,931 | ₩79,818 | +3.09% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩78,103 | ₩78,941 | ₩77,721 | ₩78,115 | +0.02% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩77,038 | ₩77,103 | ₩74,371 | ₩77,103 | +0.09% | 4만 |
| 2026.09.08–2026.09.11 | ₩78,458 | ₩80,401 | ₩76,215 | ₩77,101 | -1.73% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩76,864 | ₩77,601 | ₩75,601 | ₩77,601 | +0.96% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩77,306 | ₩78,713 | ₩75,845 | ₩76,681 | -0.81% | 5.6만 |
| 2026.08.17–2026.08.21 | ₩79,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,401 |
| ₩77,078 |
| ₩77,306 |
| -3.04% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩79,061 | ₩79,718 | ₩77,574 | ₩79,503 | +0.56% | 3.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,835 | ₩78,096 | ₩73,835 | ₩77,898 | +5.50% | 18.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,184 | ₩74,184 | ₩68,200 | ₩73,335 | -1.14% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,095 | ₩76,462 | ₩73,208 | ₩73,208 | -2.51% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,381 | ₩78,257 | ₩71,892 | ₩73,669 | -3.55% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,400 | ₩78,076 | ₩75,631 | ₩77,507 | +0.14% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,721 | ₩80,482 | ₩76,167 | ₩76,299 | -1.83% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,386 | ₩80,026 | ₩75,564 | ₩76,140 | -1.61% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩82,559 | ₩82,559 | ₩77,101 | ₩79,308 | -3.94% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,515 | ₩77,279 | ₩72,897 | ₩76,445 | -0.09% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,855 | ₩82,760 | ₩75,477 | ₩75,671 | -2.81% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩79,369 | ₩80,039 | ₩77,828 | ₩77,828 | -1.94% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,594 | ₩79,329 | ₩74,921 | ₩77,804 | +0.27% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,587 | ₩79,986 | ₩76,435 | ₩78,178 | +0.76% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,519 | ₩77,574 | ₩73,956 | ₩76,708 | +2.94% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,616 | ₩73,862 | ₩70,706 | ₩73,759 | +1.57% | 6.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,266 | ₩72,763 | ₩69,091 | ₩71,892 | +3.79% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,733 | ₩69,668 | ₩66,733 | ₩69,571 | +4.25% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,447 | ₩67,450 | ₩64,133 | ₩67,242 | +2.74% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,133 | ₩64,308 | ₩60,288 | ₩64,190 | +0.09% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,916 | ₩67,175 | ₩61,889 | ₩63,250 | -4.04% | 8.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,770 | ₩69,091 | ₩64,696 | ₩65,661 | -4.52% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,035 | ₩67,765 | ₩62,740 | ₩65,500 | +3.91% | 18.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,966 | ₩68,596 | ₩64,188 | ₩64,188 | -5.56% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,797 | ₩69,733 | ₩67,041 | ₩67,824 | -1.41% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,661 | ₩67,658 | ₩64,870 | ₩67,658 | +3.04% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,258 | ₩68,140 | ₩65,258 | ₩66,040 | +1.20% | 8.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,981 | ₩68,596 | ₩62,378 | ₩65,439 | -2.30% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,800 | ₩70,351 | ₩66,478 | ₩66,808 | +0.01% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,060 | ₩66,465 | ₩63,812 | ₩66,042 | +3.09% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,981 | ₩65,835 | ₩62,981 | ₩64,545 | +2.48% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,370 | ₩63,450 | ₩61,641 | ₩62,544 | +0.28% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,428 | ₩64,428 | ₩60,564 | ₩62,141 | -3.55% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,961 | ₩63,155 | ₩58,961 | ₩61,622 | +4.51% | 8천 |
|---|
| 2025.12.15–2025.12.19 | ₩59,309 | ₩59,711 | ₩56,830 | ₩59,601 | +0.49% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,118 | ₩61,739 | ₩59,115 | ₩59,115 | -3.28% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩59,470 | ₩61,092 | ₩59,470 | ₩60,921 | +2.44% | 3.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩56,683 | ₩59,903 | ₩56,683 | ₩59,903 | +5.68% | 5.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,956 | ₩59,108 | ₩54,445 | ₩55,831 | -3.67% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,502 | ₩60,526 | ₩55,919 | ₩58,070 | -4.02% | 5.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩61,078 | ₩61,400 | ₩54,137 | ₩58,683 | -3.92% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,135 | ₩60,971 | ₩57,621 | ₩60,285 | +1.94% | 9.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩58,251 | ₩58,438 | ₩55,624 | ₩58,210 | -0.07% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,366 | ₩57,661 | ₩55,611 | ₩56,629 | -1.28% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,314 | ₩58,314 | ₩55,934 | ₩55,934 | -4.08% | 1.1천 |
|---|